Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 113.72 | 113.72 | 112.23 | 112.35 | 13,613 | -1.81(-1.58%) |
May 21, 2024 | 113.84 | 114.56 | 113.07 | 114.16 | 24,755 | -1.03(-0.89%) |
May 20, 2024 | 114.04 | 115.56 | 114.04 | 115.18 | 9,335 | +3.75(+3.37%) |
May 17, 2024 | 111.15 | 111.79 | 111.01 | 111.43 | 28,420 | +0.25(+0.22%) |
May 16, 2024 | 111.94 | 112.03 | 111.07 | 111.18 | 8,728 | -0.72(-0.64%) |
May 15, 2024 | 111.69 | 112.47 | 111.32 | 111.90 | 11,462 | -2.06(-1.81%) |
May 14, 2024 | 112.86 | 113.99 | 112.27 | 113.96 | 8,759 | -2.64(-2.26%) |
May 13, 2024 | 116.43 | 116.79 | 115.82 | 116.60 | 5,454 | +0.39(+0.34%) |
May 10, 2024 | 116.57 | 116.57 | 115.11 | 116.21 | 11,079 | -0.05(-0.04%) |
May 09, 2024 | 115.36 | 116.79 | 115.36 | 116.26 | 8,067 | +1.53(+1.33%) |
May 08, 2024 | 114.87 | 115.14 | 114.70 | 114.73 | 39,338 | -0.21(-0.18%) |
May 07, 2024 | 116.93 | 116.93 | 113.35 | 114.94 | 20,109 | -2.50(-2.13%) |
May 06, 2024 | 116.88 | 118.04 | 116.88 | 117.44 | 37,899 | +2.45(+2.13%) |
May 03, 2024 | 113.69 | 115.60 | 113.00 | 114.99 | 25,064 | +5.74(+5.25%) |
May 02, 2024 | 109.17 | 110.03 | 107.87 | 109.25 | 36,758 | -0.65(-0.59%) |
May 01, 2024 | 106.82 | 111.24 | 106.82 | 109.90 | 9,385 | +0.02(+0.02%) |
Apr 30, 2024 | 110.91 | 111.78 | 109.88 | 109.88 | 12,329 | -2.52(-2.24%) |
Apr 29, 2024 | 111.70 | 112.50 | 111.54 | 112.40 | 8,751 | +0.64(+0.58%) |
Apr 26, 2024 | 110.30 | 112.51 | 110.30 | 111.76 | 24,568 | +1.32(+1.19%) |
Apr 25, 2024 | 107.08 | 110.44 | 107.03 | 110.44 | 13,296 | -0.95(-0.85%) |
Apr 24, 2024 | 111.21 | 112.25 | 110.81 | 111.39 | 78,542 | +0.33(+0.29%) |
Apr 23, 2024 | 110.00 | 111.06 | 109.79 | 111.06 | 35,599 | +1.84(+1.68%) |
Apr 22, 2024 | 108.54 | 109.25 | 108.14 | 109.22 | 14,760 | +2.59(+2.43%) |
Apr 19, 2024 | 107.45 | 108.33 | 106.58 | 106.63 | 11,860 | -0.99(-0.92%) |
Apr 18, 2024 | 107.64 | 110.12 | 106.59 | 107.62 | 80,658 | -4.63(-4.12%) |
Apr 17, 2024 | 113.80 | 113.86 | 111.79 | 112.25 | 38,630 | -3.55(-3.07%) |
Apr 16, 2024 | 115.21 | 115.97 | 114.80 | 115.80 | 28,409 | -1.47(-1.25%) |
Apr 15, 2024 | 118.17 | 118.42 | 115.96 | 117.27 | 23,581 | +2.42(+2.11%) |
Apr 12, 2024 | 115.27 | 115.76 | 114.85 | 114.85 | 18,241 | -0.31(-0.27%) |
Apr 11, 2024 | 114.55 | 115.19 | 113.81 | 115.16 | 14,093 | +1.79(+1.58%) |
Apr 10, 2024 | 111.36 | 113.51 | 111.36 | 113.37 | 25,702 | -0.40(-0.35%) |
Apr 09, 2024 | 113.55 | 114.65 | 111.63 | 113.77 | 72,357 | -7.81(-6.42%) |
Apr 08, 2024 | 119.91 | 121.85 | 119.22 | 121.58 | 26,371 | +5.55(+4.78%) |
Apr 05, 2024 | 115.36 | 116.48 | 115.36 | 116.03 | 15,156 | -0.81(-0.69%) |
Apr 04, 2024 | 116.53 | 117.25 | 116.28 | 116.84 | 28,154 | +0.86(+0.74%) |
Apr 03, 2024 | 114.69 | 116.16 | 114.38 | 115.98 | 17,238 | +2.13(+1.87%) |
Apr 02, 2024 | 112.87 | 113.85 | 111.50 | 113.85 | 26,003 | +2.40(+2.15%) |
Apr 01, 2024 | 111.10 | 114.98 | 111.06 | 111.45 | 25,165 | -1.15(-1.02%) |
Mar 28, 2024 | 112.11 | 112.86 | 112.11 | 112.60 | 22,807 | +2.10(+1.90%) |
Mar 27, 2024 | 112.74 | 112.74 | 109.50 | 110.50 | 32,510 | -2.05(-1.82%) |
Mar 26, 2024 | 112.91 | 113.08 | 111.51 | 112.55 | 28,135 | +1.32(+1.18%) |
Mar 25, 2024 | 109.87 | 111.24 | 108.52 | 111.23 | 45,881 | +2.18(+2.00%) |
Mar 22, 2024 | 108.63 | 109.23 | 108.00 | 109.05 | 12,359 | +1.42(+1.32%) |
Mar 21, 2024 | 106.60 | 107.63 | 106.25 | 107.63 | 12,419 | +3.63(+3.49%) |
Mar 20, 2024 | 103.78 | 104.06 | 103.06 | 104.00 | 19,340 | -0.87(-0.83%) |
Mar 19, 2024 | 105.23 | 106.24 | 104.50 | 104.87 | 20,132 | +0.25(+0.24%) |
Mar 18, 2024 | 102.62 | 104.82 | 102.04 | 104.62 | 47,236 | +5.10(+5.12%) |
Mar 15, 2024 | 98.50 | 99.87 | 97.98 | 99.52 | 17,478 | +2.88(+2.98%) |
Mar 14, 2024 | 95.46 | 96.68 | 95.46 | 96.64 | 9,731 | +3.98(+4.30%) |
Mar 13, 2024 | 91.67 | 92.91 | 91.14 | 92.66 | 10,785 | +1.07(+1.17%) |
Mar 12, 2024 | 90.00 | 91.59 | 90.00 | 91.59 | 17,231 | +1.25(+1.38%) |
Mar 11, 2024 | 91.32 | 91.32 | 90.34 | 90.34 | 34,519 | -2.07(-2.24%) |
Mar 08, 2024 | 93.75 | 93.75 | 91.40 | 92.41 | 27,115 | -3.17(-3.32%) |
Mar 07, 2024 | 95.53 | 95.98 | 95.09 | 95.58 | 22,020 | +0.64(+0.67%) |
Mar 06, 2024 | 94.74 | 95.03 | 94.30 | 94.94 | 10,977 | +0.37(+0.39%) |
Mar 05, 2024 | 95.26 | 95.28 | 94.34 | 94.57 | 19,404 | +2.13(+2.30%) |
Mar 04, 2024 | 92.04 | 94.00 | 91.83 | 92.44 | 27,272 | -0.88(-0.94%) |